Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
CCPE.L Share Price
CCPE.L Share History

CCPE.L Share History

CCPE.L Share Price history. The following table shows end-of-day data CCPE historical share prices for CCPE.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

CCPE.L
Share PriceCCPE.L
ChartsCCPE.L
TradesCCPE.L
HistoryCompare
CCPE.LCCPE.L
Share NewsCCPE.L
RNSCCPE.L
Accounts
Date Open High Low Close Volume
2022-06-130.880.880.880.8868,053
2022-06-100.880.880.880.88214,012
2022-06-090.870.890.870.8862,133
2022-06-080.880.880.880.8865,651
2022-06-070.890.890.880.8875,355
2022-06-060.890.890.890.890
2022-06-030.890.890.890.890
2022-06-020.890.890.890.890
2022-06-010.900.910.870.8982,371
2022-05-310.880.890.880.8950,411
2022-05-300.880.890.860.88336,529
2022-05-270.890.890.890.890
2022-05-260.930.930.880.8954,758
2022-05-250.900.930.880.91118,816
2022-05-240.900.900.890.92101,439
2022-05-230.910.910.900.91108,377
2022-05-200.920.920.920.93110,488
2022-05-190.940.940.920.9389,444
2022-05-180.950.950.930.94180,128
2022-05-170.930.940.930.9420,525
2022-05-160.940.940.940.931,105
2022-05-130.980.980.950.9362,634
2022-05-120.930.940.930.9468,342
2022-05-110.930.930.930.9315,050
2022-05-100.930.930.930.945,490
2022-05-090.940.940.940.9437,314
2022-05-060.930.930.930.9415,652
2022-05-050.950.950.950.950
2022-05-040.940.950.940.950
2022-05-030.960.960.960.9471,761
2022-05-020.940.940.940.940
2022-04-290.940.940.940.940
2022-04-280.940.940.940.94512,664
2022-04-270.950.950.950.950
2022-04-260.960.960.950.955,875
2022-04-250.950.960.950.960
2022-04-220.960.960.950.950
2022-04-210.940.950.940.9619,500
2022-04-200.960.960.940.94234,209
2022-04-190.960.960.940.9619,896
2022-04-180.950.950.950.950
2022-04-150.950.950.950.950
2022-04-140.950.950.950.950
2022-04-130.940.960.940.9535,000
2022-04-120.960.960.960.960
2022-04-110.950.960.950.960
2022-04-080.950.970.950.95382,020
2022-04-070.970.970.970.9525,717
2022-04-060.960.970.960.9659,300
2022-04-050.950.960.950.9610,428
2022-04-040.940.940.940.9539,013
2022-04-010.960.960.950.950
2022-03-310.940.960.940.9614,522
2022-03-300.950.950.940.947,369
2022-03-290.950.950.950.954,663
2022-03-280.950.950.950.9518,120
2022-03-250.950.950.950.953,000
2022-03-240.950.950.930.95139,475
2022-03-230.930.930.930.9426,071
2022-03-220.950.950.940.940
2022-03-210.950.950.950.950
2022-03-180.940.950.940.956,202
2022-03-170.970.970.960.945,100
2022-03-160.940.950.940.953,000
2022-03-150.920.940.920.9460,550
2022-03-140.950.950.950.950
2022-03-110.970.970.970.958,000
2022-03-100.950.950.950.950
2022-03-090.930.950.920.95112,860
2022-03-080.960.960.960.9517,715
2022-03-070.950.950.940.95241,806
2022-03-040.990.990.990.9530,770
2022-03-030.960.970.960.978,170
2022-03-020.950.950.950.96189,189
2022-03-010.960.960.960.96384,392
2022-02-280.990.990.990.9645,472
2022-02-250.990.990.990.9619
2022-02-240.990.990.990.9668,546
2022-02-230.970.970.970.970
2022-02-220.970.970.970.970
2022-02-210.950.950.950.9712,400
2022-02-180.960.960.950.9660,099
2022-02-170.970.970.970.9723,200
2022-02-160.980.980.980.980
2022-02-150.980.980.980.9854,293
2022-02-140.970.970.960.9834,143
2022-02-110.980.980.980.980
2022-02-100.980.980.980.988,070
2022-02-090.980.980.980.9837,966
2022-02-080.980.980.980.980
2022-02-070.980.980.980.985,000
2022-02-040.980.980.980.9826,036
2022-02-030.970.970.960.98956,000
2022-02-020.980.980.980.9832,416
2022-02-011.031.030.980.9841,420
2022-01-310.970.990.970.9931,400
2022-01-281.001.000.980.9810,000
2022-01-271.011.021.011.0213,549
2022-01-260.990.990.990.9927,092
2022-01-250.990.990.990.990
2022-01-240.971.000.960.99111,390
2022-01-210.970.970.970.9876,637
2022-01-200.980.980.980.9848,018
2022-01-190.990.990.990.9869,038
2022-01-180.980.980.980.980
2022-01-170.980.980.980.9815,300
2022-01-140.980.980.980.982,762
2022-01-130.980.980.980.980
2022-01-120.960.960.960.9830,305
2022-01-110.980.980.980.9837,969
2022-01-100.980.980.980.982,261
2022-01-070.970.980.970.986,500
2022-01-060.970.970.970.970
2022-01-050.970.980.970.979,564
2022-01-040.990.990.990.9852,540
2022-01-030.970.970.970.970
2021-12-310.970.970.970.970
2021-12-300.970.970.970.970
2021-12-290.960.970.960.970
2021-12-280.960.960.960.960
2021-12-270.960.960.960.960
2021-12-240.970.970.960.9647,000
2021-12-230.970.970.970.970
2021-12-220.960.970.960.9712,045
2021-12-210.960.960.960.9622,998
2021-12-200.950.950.950.962,100
2021-12-170.940.940.940.965,009
2021-12-160.950.960.950.9611,000
2021-12-150.930.960.930.9593,307
2021-12-140.960.960.950.957,675
2021-12-130.960.960.960.9650,926
2021-12-100.960.960.960.9678,434
2021-12-090.960.960.960.9660,000
2021-12-080.960.960.960.96196,782
2021-12-070.980.980.980.96100,000
2021-12-060.950.960.950.9629,200
2021-12-030.940.940.940.95141,579
2021-12-020.970.970.960.97211,305
2021-12-010.960.960.950.97240,777
2021-11-300.960.960.960.971,137
2021-11-290.940.940.940.95339,002
2021-11-260.970.970.960.9619,044
2021-11-250.970.970.970.9789,732
2021-11-240.990.990.990.9773,442
2021-11-230.970.970.970.970
2021-11-220.980.990.980.9779,319
2021-11-190.970.970.970.9719,439
2021-11-180.960.970.960.97132,472
2021-11-170.940.940.940.94178,447
2021-11-160.970.970.970.970
2021-11-150.970.970.970.970
2021-11-120.960.970.960.97351,466
2021-11-110.970.970.950.96165,172
2021-11-100.970.980.970.98143,250
2021-11-090.980.980.970.9743,511
2021-11-080.980.980.970.97220,000
2021-11-050.970.980.970.980
2021-11-040.970.970.970.97114,635
2021-11-030.970.970.970.9880,000
2021-11-020.970.970.970.98124,500
2021-11-010.980.980.980.9822,721
2021-10-290.980.980.980.980
2021-10-280.980.980.980.9827,625
2021-10-270.980.980.980.9815,000
2021-10-260.980.980.980.980
2021-10-250.980.980.980.980
2021-10-220.970.970.970.98135,000
2021-10-210.970.980.970.9966,000
2021-10-201.001.011.000.9933,000
2021-10-190.990.990.970.99377,724
2021-10-180.990.990.990.99106,872
2021-10-150.990.990.990.990
2021-10-140.990.990.990.9982,135
2021-10-130.970.970.970.99200,000
2021-10-120.980.980.980.9942,703
2021-10-110.970.980.970.9870,000
2021-10-080.970.970.970.99380,442
2021-10-070.991.000.991.0012,550
2021-10-060.970.970.970.9975,947
2021-10-050.990.990.990.9970,000
2021-10-040.980.990.980.990
2021-10-010.980.980.980.98181,991
2021-09-300.991.000.991.000
2021-09-290.990.990.990.990
2021-09-281.001.000.990.990
2021-09-270.991.000.991.000
2021-09-241.001.001.000.9934,900
2021-09-231.001.001.001.000
2021-09-221.001.001.001.0023,417
2021-09-210.991.000.991.000
2021-09-200.980.990.980.990
2021-09-170.990.990.990.98269,030
2021-09-160.980.980.980.98111,757
2021-09-150.980.980.980.98259,025
2021-09-140.991.000.991.0052,527
2021-09-130.990.990.990.99175,030
2021-09-100.980.980.980.9744,400
2021-09-090.970.980.970.982,384
2021-09-080.970.970.970.9728,758
2021-09-070.960.960.960.972,000
2021-09-060.960.960.960.9755,789
2021-09-030.950.960.950.97151,060
2021-09-020.960.970.960.970
2021-09-010.970.970.960.960
2021-08-310.980.980.950.97127,404
2021-08-300.960.960.960.960
2021-08-270.960.960.960.960
2021-08-260.970.970.960.960
2021-08-250.960.970.960.970
2021-08-240.940.940.940.968,680
2021-08-230.950.970.950.9750,000
2021-08-200.970.970.950.9558,239
2021-08-190.950.950.950.97290,240
2021-08-180.960.960.960.9613,908
2021-08-170.970.970.960.967,000
2021-08-160.960.970.960.970
2021-08-130.970.970.960.960
2021-08-120.960.960.950.97215,425
2021-08-110.970.970.960.9615,847
2021-08-100.960.970.960.9716,310
2021-08-090.950.960.950.9616,000
2021-08-060.950.950.950.950
2021-08-050.970.970.950.95324,352
2021-08-040.950.950.950.97272,193
2021-08-030.960.960.960.9716,856
2021-08-020.940.950.940.9625,050
2021-07-300.950.960.950.96919,769
2021-07-290.960.960.960.9636,356
2021-07-280.950.950.950.97103,350
2021-07-270.960.980.940.9783,931
2021-07-260.970.970.970.97100,001
2021-07-230.970.970.970.9847
2021-07-220.980.980.970.9726,768
2021-07-210.980.990.980.993,325
2021-07-200.980.980.980.9812,288
2021-07-190.990.990.980.9850
2021-07-160.970.980.970.98200,000
2021-07-150.980.980.970.9788,167
2021-07-140.980.980.980.9825,594
2021-07-130.980.980.980.980
2021-07-120.980.980.980.9856,000
2021-07-090.970.980.970.9815,500
2021-07-080.970.970.970.9710,500
2021-07-070.980.980.970.972,700
2021-07-060.970.980.970.9813,015
2021-07-050.970.970.970.970
2021-07-020.970.970.970.970
2021-07-010.970.970.970.970
2021-06-300.960.960.960.9750,000
2021-06-290.960.960.960.9666,256
2021-06-280.960.970.950.97297,018
2021-06-250.950.950.950.9850,662
2021-06-240.950.950.950.9868,833
2021-06-230.960.960.960.9736,433
2021-06-220.970.970.960.98118,895
2021-06-210.990.990.990.9938,000
2021-06-180.990.990.990.9910,100
2021-06-170.990.990.990.9914,000
2021-06-160.990.990.990.990
2021-06-150.970.970.970.996,544
2021-06-140.970.970.970.9923,717
2021-06-110.990.990.990.9959,404
2021-06-100.980.990.980.990
2021-06-090.980.980.980.98154,867
2021-06-080.990.990.990.992,000
2021-06-070.990.990.990.998,000
2021-06-041.001.000.990.9920,973
2021-06-030.990.990.990.9913,841
2021-06-020.990.990.990.9935,928
2021-06-010.991.010.990.9986,915
2021-05-281.001.011.001.010
2021-05-271.001.001.001.00102,833
2021-05-261.001.011.001.0115,662
2021-05-251.011.011.011.0032,796
2021-05-241.011.011.011.0135,000
2021-05-211.011.011.001.00178,491
2021-05-201.011.011.001.01187,080
2021-05-190.990.990.991.0037,739
2021-05-181.001.001.001.0028,376
2021-05-171.011.011.011.00103,765
2021-05-141.011.011.011.0115,413
2021-05-131.011.021.011.011,531,762
2021-05-121.001.001.001.0290,999
2021-05-110.990.990.990.99109,727
2021-05-100.980.990.980.9912,128
2021-05-070.980.980.980.9815,000
2021-05-060.990.990.990.9875,077
2021-05-050.980.980.980.9835,243
2021-05-040.970.980.970.9832,452
2021-04-301.001.000.990.9714,281
2021-04-290.990.990.990.9834,238
2021-04-280.991.000.990.98170,266
2021-04-270.991.000.991.00229,951
2021-04-261.001.001.000.99224,547
2021-04-230.990.990.990.9953,083
2021-04-220.991.000.980.9838,475
2021-04-210.990.990.990.99205,471
2021-04-200.980.990.980.9954,657
2021-04-190.991.000.980.98148,540
2021-04-160.980.980.980.98286,446
2021-04-150.980.980.980.98104,580
2021-04-140.980.980.980.9724,570
2021-04-130.970.970.970.9714,749
2021-04-120.970.970.970.9739,902
2021-04-090.950.950.950.9730,329
2021-04-080.970.970.970.97174,561
2021-04-070.960.960.960.9614,500
2021-04-060.940.940.940.96138,954
2021-04-010.940.950.940.96218,828
2021-03-310.960.960.960.9689,191
2021-03-300.940.940.940.96130,910
2021-03-290.960.970.960.97110,135
2021-03-260.950.950.950.9617,175
2021-03-250.950.950.930.94360,020
2021-03-240.950.950.950.9616,468
2021-03-230.940.940.940.9533,869
2021-03-220.950.950.950.9556,913
2021-03-190.940.940.940.9536,699
2021-03-180.950.950.950.950
2021-03-170.960.960.950.9563,322
2021-03-160.960.960.960.9583,343
2021-03-150.960.960.960.9514,164
2021-03-120.950.950.950.9549,867
2021-03-110.950.950.950.95173,951
2021-03-100.940.940.940.95148,871
2021-03-090.940.940.920.95223,689
2021-03-080.950.950.950.9591,480
2021-03-050.950.950.950.9566,927
2021-03-040.950.950.950.95203,326
2021-03-030.970.970.950.9559,364
2021-03-020.950.950.950.97630,821
2021-03-010.940.940.940.9459,908
2021-02-260.950.950.940.94101,920
2021-02-250.950.950.950.954,615,263
2021-02-240.940.950.940.951,227,912
2021-02-230.950.950.940.941,922,948
2021-02-220.950.960.950.96131,758
2021-02-190.960.960.930.95643,920
2021-02-180.970.970.960.96633,513
2021-02-170.960.960.960.96165,696
2021-02-160.970.970.960.95131,403
2021-02-150.970.970.940.947,000
2021-02-120.950.970.950.9738,599
2021-02-110.960.960.950.9560,825
2021-02-100.950.950.940.9454,583
2021-02-090.950.950.950.9597,712
2021-02-080.950.960.940.95358,701
2021-02-050.950.970.950.9797,180
2021-02-040.950.980.940.98116,975
2021-02-030.950.950.940.94625,944
2021-02-020.950.950.930.9494,011
2021-02-010.920.920.920.93116,180
2021-01-290.920.930.920.9342,960
2021-01-280.920.920.920.9280,944
2021-01-270.920.920.920.92439,714
2021-01-260.920.920.920.92108,571
2021-01-250.910.910.910.9290,625
2021-01-220.920.920.920.9164,724
2021-01-210.900.920.900.920
2021-01-200.920.920.920.90192,941
2021-01-190.930.930.920.9391,135
2021-01-180.920.930.920.9367,786
2021-01-150.930.930.920.9230,326
2021-01-140.910.930.910.93113,114
2021-01-130.920.930.920.911,361,998
2021-01-120.960.960.960.9222,000
2021-01-110.920.920.920.9069,690
2021-01-080.930.930.900.91429,050
2021-01-070.910.910.910.9121,193
2021-01-060.910.910.890.91198,374
2021-01-050.910.910.910.9115,643
2021-01-040.920.920.910.91244,892
2020-12-310.900.920.900.9239,500
2020-12-300.910.910.910.905,800
2020-12-290.920.920.910.916,000
2020-12-240.920.920.920.920
2020-12-230.910.920.910.920
2020-12-220.920.940.890.91167,025
2020-12-210.910.910.910.9115,000
2020-12-180.910.910.890.9071,175
2020-12-170.910.910.910.9179,276
2020-12-160.930.940.930.93123,671
2020-12-150.930.930.910.91199,942
2020-12-140.910.920.910.9219,278
2020-12-110.910.910.910.9110,525
2020-12-100.910.920.910.91116,000
2020-12-090.910.910.910.9140,750
2020-12-080.910.910.910.9139,091
2020-12-070.910.910.900.9156,897
2020-12-040.920.920.910.9158,663
2020-12-030.920.920.920.920
2020-12-020.920.920.920.9234,552
2020-12-010.930.930.930.9223,014
2020-11-300.910.920.910.9288,766
2020-11-270.910.910.910.9111,242
2020-11-260.920.920.920.9165,027
2020-11-250.920.920.920.9188,401
2020-11-240.910.910.910.89289,117
2020-11-230.910.910.910.90130,783
2020-11-200.900.900.900.90265,603
2020-11-190.910.910.910.90140,308
2020-11-180.910.910.910.90179,532
2020-11-170.900.900.900.89155,419
2020-11-160.900.900.900.8934,119
2020-11-130.890.900.890.90122,458
2020-11-120.900.900.890.8913,149
2020-11-110.900.910.900.9073,071
2020-11-100.900.900.900.90103,653
2020-11-090.900.900.900.90184,313
2020-11-060.890.890.890.890
2020-11-050.900.900.900.8913,747
2020-11-040.880.880.880.880
2020-11-030.900.900.900.8849,715
2020-11-020.890.890.890.890
2020-10-300.890.890.890.8922,415
2020-10-290.900.900.900.89213,045
2020-10-280.890.890.890.8944,063
2020-10-270.890.890.890.890
2020-10-260.890.890.890.890
2020-10-230.890.890.890.8960,728
2020-10-220.880.880.880.8986,158
2020-10-210.900.900.880.8976,789
2020-10-200.890.890.890.8916,892
2020-10-160.900.900.890.8973,961
2020-10-150.900.900.900.90310,590
2020-10-140.900.900.900.90334,230
2020-10-130.910.910.910.90256,704
2020-10-120.910.910.900.90142,186
2020-10-090.910.910.910.9112,700
2020-10-080.910.910.910.91250,289
2020-10-070.910.910.910.90222,767
2020-10-060.900.900.900.900
2020-10-050.910.910.900.9013,882
2020-10-020.920.920.920.919,512
2020-10-010.920.920.920.9171,136
2020-09-300.920.920.920.92596,526
2020-09-290.920.930.920.92317,746
2020-09-280.900.900.900.91292,361
2020-09-250.900.900.900.90351,697
2020-09-240.900.900.900.8987,180
2020-09-230.850.890.850.89110,312
2020-09-220.880.880.870.88210,043
2020-09-210.870.870.870.86412,291
2020-09-180.880.880.880.88256,932
2020-09-170.870.870.860.87426,615
2020-09-160.860.860.860.87612,662
2020-09-150.870.870.850.84408,618
2020-09-140.860.860.860.8655,444
2020-09-110.860.860.830.86149,709
2020-09-100.880.880.880.87168,839
2020-09-090.870.870.870.870
2020-09-080.850.870.850.87111,012
2020-09-070.870.870.870.8521,263
2020-09-040.800.800.800.8236,823
2020-09-030.800.800.800.80304,382
2020-09-020.810.810.800.79159,598
2020-08-280.800.810.800.80410,100
2020-08-270.810.810.800.82465,475
2020-08-260.840.840.820.8159,381
2020-08-250.850.860.850.8617,747
2020-08-240.870.870.850.850
2020-08-210.880.880.880.8713,704
2020-08-200.920.920.870.84117,326
2020-08-190.850.860.850.867,886
2020-08-180.870.870.850.856,885
2020-08-170.880.880.880.8750,846
2020-08-140.830.830.830.87161,131
2020-08-130.850.850.830.8831,146
2020-08-120.880.880.880.8810,836
2020-08-110.880.880.880.880
2020-08-100.850.850.850.8835,184
2020-08-070.880.880.880.880
2020-08-060.870.880.870.880
2020-08-050.900.900.900.8743,245
2020-08-040.850.850.850.894,133
2020-07-310.850.850.850.8859,507
2020-07-300.890.890.890.89245
2020-07-290.870.890.870.89136,403
2020-07-280.870.870.870.8764,280
2020-07-270.870.870.870.8781,181
2020-07-240.890.890.890.8726,596
2020-07-230.870.870.870.8719,899
2020-07-220.870.870.870.870
2020-07-210.890.890.890.8728,830
2020-07-200.880.880.880.9025,036
2020-07-170.900.900.900.900
2020-07-160.900.900.900.9032,500
2020-07-150.890.890.880.9031,018
2020-07-140.880.880.880.9047,868
2020-07-130.930.930.930.9045,466
2020-07-100.890.890.890.9129,213
2020-07-090.890.890.890.895,376
2020-07-080.860.910.860.8926,132
2020-07-070.890.890.880.8632,000
2020-07-060.900.900.900.8938,098
2020-07-030.860.860.860.892,924
2020-07-020.860.860.860.895,949
2020-07-010.900.900.900.8877,502
2020-06-300.900.900.900.9083,975
2020-06-290.900.900.900.909,354
2020-06-260.930.930.920.9133,041
2020-06-250.880.880.880.880
2020-06-240.900.900.900.9021,552
2020-06-230.870.870.870.9073,718
2020-06-220.910.920.910.8840,359
2020-06-190.890.890.890.8969,446
2020-06-180.880.880.880.880
2020-06-170.870.870.870.870
2020-06-160.870.870.870.8755,125
2020-06-150.860.860.860.8695,614
2020-06-120.870.870.820.8529,283
2020-06-110.870.870.850.8555,821
2020-06-100.840.870.840.8688,897
2020-06-090.870.870.870.8522,080
2020-06-080.870.870.870.8474,642
2020-06-050.870.870.870.8458,359
2020-06-040.850.870.850.8481,088
2020-06-030.850.850.850.8499,021
2020-06-020.830.830.830.8241,453
2020-06-010.840.840.840.8167
2020-05-290.810.810.810.810
2020-05-280.820.860.820.81136,167
2020-05-270.770.770.770.7746,000
2020-05-260.790.790.770.7737,544
2020-05-220.760.760.760.74134,170
2020-05-210.740.740.740.74704,200
2020-05-200.770.770.770.7422,120
2020-05-190.730.730.730.7315,267
2020-05-180.730.730.730.7315,575
2020-05-150.690.690.690.7323,383
2020-05-140.740.740.740.7436,254
2020-05-130.720.720.720.7450,257
2020-05-120.720.720.700.7033,343
2020-05-110.730.730.730.7211,744
2020-05-070.740.740.730.7381,464
2020-05-060.700.700.700.7228,284
2020-05-050.690.690.690.7218
2020-05-040.690.690.670.71151,252
2020-04-300.700.700.660.69104,112
2020-04-290.690.740.650.6987,870
2020-04-280.710.710.670.70230,138
2020-04-270.700.740.650.7087,400
2020-04-240.740.740.740.7015,600
2020-04-230.700.720.700.720
2020-04-220.690.710.690.71101,800
2020-04-210.700.700.700.7112,000
2020-04-200.730.730.720.720
2020-04-170.720.730.720.730
2020-04-160.720.740.720.7275,174
2020-04-150.700.700.700.7160,000
2020-04-140.710.740.710.71218,362
2020-04-090.740.740.710.71175,115
2020-04-080.700.700.700.700
2020-04-070.700.700.700.702,317
2020-04-060.710.710.710.71100,000
2020-04-030.750.750.750.750
2020-04-030.690.690.690.7120,000
2020-04-020.700.700.700.75119,919
2020-04-020.700.700.700.7120,000
2020-04-010.730.710.710.7140,000
2020-04-010.730.730.730.730
2020-03-310.710.750.710.7447,009
2020-03-300.760.800.760.7243,799
2020-03-270.720.720.720.7212,650
2020-03-260.730.730.730.6839,200
2020-03-250.700.710.700.68101,313
2020-03-240.640.640.640.6418,150
2020-03-230.620.620.620.6813,777
2020-03-200.640.640.640.6110,000
2020-03-190.660.660.620.6939,500
2020-03-180.730.730.730.730
2020-03-170.750.750.660.72371,854
2020-03-160.810.810.630.84178,535
2020-03-130.820.820.820.8637,083
2020-03-120.910.910.890.9330,500
2020-03-110.950.950.950.9530,069
2020-03-100.940.940.940.9421,910
2020-03-090.960.960.940.97143,901
2020-03-060.960.960.960.9779,045
2020-03-050.970.970.970.98129,760
2020-03-040.980.980.980.9829,002
2020-03-030.970.970.970.973,951
2020-03-020.990.990.960.98343,554
2020-02-280.940.940.940.98175,141
2020-02-270.980.980.980.9837,957
2020-02-260.980.980.980.980
2020-02-250.980.980.980.980
2020-02-240.990.990.990.9922,260
2020-02-210.990.990.990.9957,010
2020-02-200.990.990.980.99142,220
2020-02-190.990.990.970.98574,145
2020-02-181.001.000.990.9923,381
2020-02-171.011.010.991.0047,827
2020-02-141.001.001.001.0014,794
2020-02-131.001.001.001.0010,000
2020-02-121.021.021.021.0012,874
2020-02-111.001.001.001.000
2020-02-101.011.010.991.0057,261
2020-02-071.021.021.001.01306,775
2020-02-061.021.021.021.0135,199
2020-02-051.011.021.001.0163,778
2020-02-041.001.000.981.0030,175
2020-02-031.001.011.001.016,000
2020-01-311.001.000.991.0067,156
2020-01-301.011.011.011.0079,874
2020-01-291.011.011.011.019,807
2020-01-280.991.000.991.0030,998
2020-01-271.011.011.010.9953,309
2020-01-241.001.001.001.0016,900
2020-01-230.990.990.991.005,378
2020-01-220.990.990.990.99210,724
2020-01-211.001.000.990.99413,786
2020-01-201.001.000.980.9976,672
2020-01-170.990.990.990.99113,683
2020-01-161.001.001.000.9920,567
2020-01-150.980.990.980.990
2020-01-140.990.990.980.9821,125
2020-01-130.990.990.980.9954,141
2020-01-100.990.990.980.9868,500
2020-01-090.980.980.980.98143,899
2020-01-080.980.980.980.9747,219
2020-01-070.970.970.970.975,250
2020-01-060.960.970.960.9750,618
2020-01-030.970.970.970.979,572
2020-01-020.980.980.980.9749,231
2019-12-310.970.970.970.970
2019-12-300.970.970.970.973,500
2019-12-270.970.970.970.970
2019-12-240.970.970.970.970
2019-12-230.970.970.970.9752,721
2019-12-200.980.980.970.9726,500
2019-12-190.970.980.970.9842,317
2019-12-180.960.970.960.9719,154
2019-12-170.980.980.980.96169,269
2019-12-160.960.960.950.96113,753
2019-12-130.970.970.960.9740,605
2019-12-120.960.960.960.96112,642
2019-12-110.970.970.970.9786,115
2019-12-100.970.970.970.9733,950
2019-12-090.970.970.970.97106,089
2019-12-060.970.970.970.970
2019-12-050.970.970.970.9759,000
2019-12-040.970.970.970.9752,476
2019-12-030.980.980.960.97428,419
2019-12-020.970.970.970.9778,991
2019-11-290.960.970.960.9747,725
2019-11-280.970.970.960.960
2019-11-270.980.980.970.9792,532
2019-11-260.980.980.970.97237,180
2019-11-250.970.970.970.9715,260
2019-11-220.970.970.970.9720,000
2019-11-210.980.990.970.9771,787
2019-11-200.950.950.950.9650,754
2019-11-190.970.970.970.9641,700
2019-11-180.970.970.970.9637,985
2019-11-150.970.970.970.9627,850
2019-11-140.980.980.980.9616,299
2019-11-130.970.970.970.9661,500
2019-11-120.980.980.960.9751,506
2019-11-110.960.970.960.97140,853
2019-11-080.970.970.950.9698,610
2019-11-070.950.970.950.9638,885
2019-11-060.960.960.960.9779,360
2019-11-050.950.950.950.96124,992
2019-11-040.950.960.950.95124,506
2019-11-010.950.950.950.96302,463
2019-10-310.950.960.950.96135,634
2019-10-300.950.980.950.96154,471
2019-10-290.950.950.950.9536,112
2019-10-280.940.950.940.9583,557
2019-10-250.940.970.940.9674,114
2019-10-240.940.960.940.96179,701
2019-10-230.991.000.940.95217,303
2019-10-221.011.010.980.98173,400
2019-10-210.990.990.980.9762,796
2019-10-180.970.970.970.970
2019-10-170.990.990.990.977,105
2019-10-160.990.990.980.99152,713
2019-10-150.980.980.970.9864,750
2019-10-140.980.980.980.9714,650
2019-10-110.991.000.991.004,856
2019-10-100.990.990.990.9915,000
2019-10-091.001.000.990.9933,500
2019-10-080.991.000.991.0021,159
2019-10-071.011.010.990.9912,526
2019-10-041.001.011.001.01103,743
2019-10-030.981.000.981.00158,047
2019-10-020.990.990.980.98105,953
2019-10-010.980.980.980.99101,525
2019-09-300.980.980.980.98158,911
2019-09-270.970.980.970.988,469
2019-09-260.970.970.970.9718,775
2019-09-250.970.970.970.970
2019-09-240.990.990.970.9771,333
2019-09-230.990.990.990.993,521
2019-09-200.980.980.980.9948,232
2019-09-190.990.990.980.9830,657
2019-09-181.001.000.980.9830,193
2019-09-171.001.000.990.9928,405
2019-09-160.980.990.980.9913,941
2019-09-130.980.980.980.985,818
2019-09-120.980.980.980.97121,945
2019-09-110.980.980.980.989,897
2019-09-100.980.980.960.97106,910
2019-09-090.970.970.970.979,178
2019-09-060.980.980.980.98217
2019-09-050.980.980.980.9815,182
2019-09-040.970.970.970.9842,520
2019-09-030.990.990.990.9826,000
2019-09-020.980.980.980.9819,122
2019-08-300.970.970.970.987,164
2019-08-290.960.980.960.97226,619
2019-08-280.980.980.970.9734,564
2019-08-270.980.980.980.9819,438
2019-08-230.990.990.980.9839,705
2019-08-220.980.980.980.9824,193
2019-08-210.980.980.980.980
2019-08-200.980.980.980.9811,000
2019-08-190.990.990.990.990
2019-08-161.001.000.990.9920,770
2019-08-150.991.000.991.000
2019-08-140.981.000.980.9915,129
2019-08-131.001.001.001.0010,000
2019-08-120.991.000.991.0030,000
2019-08-090.990.990.990.9923,887
2019-08-080.991.000.990.9965,212
2019-08-070.980.980.980.980
2019-08-060.990.990.990.9850,979
2019-08-050.990.990.990.990
2019-08-020.980.990.980.9916,695
2019-08-010.990.990.990.9860,663
2019-07-311.001.001.000.9921,940
2019-07-301.001.001.000.9914,759
2019-07-290.991.000.991.008,783
2019-07-260.990.990.990.99132,637
2019-07-250.980.980.980.9829,007
2019-07-240.980.980.980.981,410
2019-07-230.990.990.980.983,003
2019-07-220.990.990.990.9937,310
2019-07-190.981.000.950.98374,568
2019-07-180.990.990.990.9945,275
2019-07-171.011.011.011.007,324
2019-07-161.001.001.001.0030,000
2019-07-151.011.011.011.010
2019-07-121.011.011.011.01207,910
2019-07-111.021.021.021.01204,588
2019-07-101.011.011.001.007,307
2019-07-091.011.011.011.0110,000
2019-07-081.011.011.011.0124,876
2019-07-051.021.021.021.0120,000
2019-07-041.011.011.011.0110,383
2019-07-031.001.001.001.0049,230
2019-07-021.011.011.011.0130,750
2019-07-011.021.021.021.0182,000
2019-06-281.001.011.001.010
2019-06-271.001.011.001.0049,388
2019-06-260.991.000.991.0165,980
2019-06-251.001.001.001.001,006,565
2019-06-241.031.030.991.00191,256
2019-06-211.041.041.041.047
2019-06-201.031.041.031.040
2019-06-191.031.031.031.03219,416
2019-06-181.041.041.041.0474,491
2019-06-171.031.031.031.0320,000
2019-06-141.031.031.031.0338,038
2019-06-131.021.021.021.0345,797
2019-06-121.031.031.031.02167,534
2019-06-111.031.041.031.0412,000
2019-06-101.031.031.031.0310,564
2019-06-071.031.031.031.035,000
2019-06-061.021.031.021.0392,500
2019-06-051.011.011.011.021,152,293
2019-06-041.011.011.011.0130,000
2019-06-031.011.011.011.01285,000
2019-05-311.021.021.021.0211,272
2019-05-301.011.011.011.0223,000
2019-05-291.031.031.031.0310,000
2019-05-281.021.021.021.0341,527
2019-05-241.031.031.031.030
2019-05-231.021.031.021.030
2019-05-221.021.021.011.02384,442
2019-05-211.031.031.011.02368,924
2019-05-201.031.031.031.0310,000
2019-05-171.031.031.031.030
2019-05-161.031.031.031.030
2019-05-151.031.031.031.0322,619
2019-05-141.051.051.051.04148,442
2019-05-131.041.041.041.0335,742
2019-05-101.041.041.041.042,000
2019-05-091.051.051.041.04124,917
2019-05-081.051.061.051.060
2019-05-071.051.051.051.058,300
Top Risers
Share Change
No Risers Found
Top Fallers
Share Change
No Fallers Found
Top By Volume
Share Volume
Zytronic (ZYT)57.500
Zotefoams (ZTF)432.000
Zephyr Energy (ZPHR)5.200
Zoo Digital (ZOO)56.000
Zinnwald Lithium (ZNWD)7.250

Copyright © 2024 - Share Compare

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.